Indicators

Active Bear ETF (NY: HDGE )

20.88 +0.35 (+1.70%)

Official Closing Price Updated: 4:10 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	62.57	63.02	62.48	62.66	10,351	+0.00(+0.00%)
Feb 27, 2019	62.66	63.20	62.48	62.66	39,113	+0.36(+0.58%)
Feb 26, 2019	62.29	62.44	62.02	62.29	16,692	+0.27(+0.44%)
Feb 25, 2019	62.20	62.20	61.75	62.02	33,797	-0.73(-1.16%)
Feb 22, 2019	63.66	63.66	62.66	62.75	45,051	-1.22(-1.90%)
Feb 21, 2019	64.12	64.26	63.66	63.97	17,459	-0.15(-0.23%)
Feb 20, 2019	64.21	64.39	64.02	64.12	32,258	-0.18(-0.28%)
Feb 19, 2019	64.30	64.48	63.93	64.30	14,976	-0.09(-0.14%)
Feb 15, 2019	65.03	65.03	64.21	64.39	28,636	-0.64(-0.98%)
Feb 14, 2019	65.21	65.75	64.85	65.03	15,756	-0.27(-0.42%)
Feb 13, 2019	65.21	65.39	64.84	65.30	24,234	-0.09(-0.14%)
Feb 12, 2019	66.21	66.21	65.30	65.39	27,565	-1.46(-2.18%)
Feb 11, 2019	67.39	67.39	66.85	66.85	10,073	-0.82(-1.21%)
Feb 08, 2019	67.85	68.12	67.39	67.67	12,934	+0.09(+0.13%)
Feb 07, 2019	66.76	67.94	66.67	67.58	106,681	+1.46(+2.20%)
Feb 06, 2019	66.12	66.57	65.94	66.12	27,872	-0.18(-0.27%)
Feb 05, 2019	66.48	66.67	66.12	66.30	36,747	-0.46(-0.68%)
Feb 04, 2019	67.39	67.42	66.67	66.76	21,031	-0.64(-0.95%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.